Vecima Networks Inc. (TSX:VCM)
Canada · Delayed Price · Currency is CAD 10.47
-0.10 (-0.95%)
Oct 9, 2025, 3:59 PM EDT
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.55 | 10.71 | 10.45 | 10.45 | 10.45 | -1.14% | 2,004 |
| Oct 8, 2025 | 10.44 | 10.57 | 10.35 | 10.57 | 10.57 | 0.67% | 8,400 |
| Oct 7, 2025 | 10.62 | 10.73 | 10.50 | 10.50 | 10.50 | -1.04% | 24,804 |
| Oct 6, 2025 | 10.45 | 11.20 | 10.45 | 10.61 | 10.61 | 3.51% | 5,200 |
| Oct 3, 2025 | 10.44 | 10.45 | 10.05 | 10.25 | 10.25 | 1.08% | 1,626 |
| Oct 2, 2025 | 10.36 | 10.46 | 10.14 | 10.14 | 10.14 | -2.41% | 2,400 |
| Oct 1, 2025 | 10.12 | 10.48 | 10.10 | 10.39 | 10.39 | 1.46% | 8,800 |
| Sep 30, 2025 | 10.17 | 10.40 | 10.17 | 10.24 | 10.24 | 2.20% | 900 |
| Sep 29, 2025 | 10.48 | 10.51 | 9.96 | 10.02 | 10.02 | -3.38% | 4,027 |
| Sep 26, 2025 | 10.50 | 10.50 | 10.28 | 10.37 | 10.37 | -1.24% | 2,900 |
| Sep 25, 2025 | 10.74 | 10.74 | 10.12 | 10.50 | 10.50 | -4.11% | 1,800 |
| Sep 24, 2025 | 10.50 | 10.96 | 10.49 | 10.95 | 10.95 | 4.29% | 2,800 |
| Sep 23, 2025 | 10.79 | 10.79 | 10.04 | 10.50 | 10.50 | - | 2,900 |
| Sep 22, 2025 | 10.68 | 10.68 | 10.38 | 10.50 | 10.50 | -2.69% | 3,302 |
| Sep 19, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | - |
| Sep 18, 2025 | 11.00 | 11.10 | 10.60 | 10.79 | 10.79 | -0.92% | 2,000 |
| Sep 17, 2025 | 10.42 | 11.05 | 10.41 | 10.89 | 10.89 | 4.91% | 1,800 |
| Sep 16, 2025 | 9.94 | 10.38 | 9.60 | 10.38 | 10.38 | 6.03% | 2,500 |
| Sep 15, 2025 | 9.31 | 9.79 | 9.31 | 9.79 | 9.79 | 0.93% | 1,343 |
| Sep 12, 2025 | 10.00 | 10.00 | 9.50 | 9.70 | 9.70 | 1.04% | 1,500 |
| Sep 11, 2025 | 9.99 | 9.99 | 9.50 | 9.60 | 9.60 | -0.83% | 1,905 |
| Sep 10, 2025 | 9.69 | 9.70 | 9.30 | 9.68 | 9.68 | -0.21% | 6,200 |
| Sep 9, 2025 | 10.00 | 10.00 | 9.64 | 9.70 | 9.70 | 1.57% | 2,600 |
| Sep 8, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.74% | 3,300 |
| Sep 5, 2025 | 9.50 | 9.50 | 9.30 | 9.48 | 9.48 | -0.11% | 1,900 |
| Sep 4, 2025 | 9.49 | 9.49 | 9.34 | 9.49 | 9.49 | - | 2,345 |
| Sep 3, 2025 | 9.73 | 9.73 | 9.46 | 9.49 | 9.49 | -0.73% | 1,500 |
| Sep 2, 2025 | 9.75 | 9.75 | 9.47 | 9.56 | 9.56 | -1.95% | 4,525 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.65 | 9.75 | 9.75 | -2.50% | 2,620 |
| Aug 28, 2025 | 10.25 | 10.25 | 9.98 | 10.00 | 10.00 | -3.10% | 15,309 |
| Aug 27, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.77% | 100 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 130 |
| Aug 25, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | -0.29% | 2,900 |
| Aug 22, 2025 | 10.21 | 10.44 | 10.21 | 10.44 | 10.44 | 2.45% | 705 |
| Aug 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 313 |
| Aug 20, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | -0.49% | 4,200 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -1.44% | 3,100 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 7,601 |
| Aug 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 1,700 |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 13, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -0.48% | 6,900 |
| Aug 12, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | - | 1,701 |
| Aug 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% | 1,001 |
| Aug 8, 2025 | 10.51 | 10.51 | 10.37 | 10.37 | 10.37 | -1.24% | 6,107 |
| Aug 7, 2025 | 10.71 | 11.16 | 10.50 | 10.50 | 10.50 | -0.10% | 900 |
| Aug 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Aug 5, 2025 | 10.26 | 10.51 | 10.26 | 10.51 | 10.51 | 0.19% | 600 |
| Aug 1, 2025 | 10.50 | 10.50 | 10.47 | 10.49 | 10.49 | -0.10% | 1,801 |
| Jul 31, 2025 | 10.26 | 10.59 | 10.26 | 10.50 | 10.50 | -0.28% | 1,619 |
| Jul 30, 2025 | 10.50 | 11.23 | 10.50 | 10.53 | 10.53 | 0.67% | 2,404 |